Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 174 |
09 May 2024 | 33.53 | 33.71 | 33.35 | 33.67 | 33.67 | 174 |
08 May 2024 | 32.81 | 33.10 | 32.76 | 33.10 | 33.10 | 1,146 |
07 May 2024 | 33.33 | 33.46 | 33.17 | 33.18 | 33.18 | 175 |
06 May 2024 | 33.56 | 33.81 | 33.56 | 33.70 | 33.70 | 3,580 |
03 May 2024 | 33.03 | 33.35 | 32.97 | 33.35 | 33.35 | 305 |
02 May 2024 | 32.30 | 32.75 | 32.30 | 32.75 | 32.75 | 496 |
30 Apr 2024 | 31.52 | 31.69 | 31.52 | 31.56 | 31.56 | 43 |
29 Apr 2024 | 31.74 | 31.80 | 31.42 | 31.58 | 31.58 | 130 |
26 Apr 2024 | 31.42 | 31.80 | 31.42 | 31.80 | 31.80 | 224 |
25 Apr 2024 | 31.04 | 31.04 | 30.69 | 30.69 | 30.69 | 180 |
24 Apr 2024 | 31.72 | 31.77 | 31.25 | 31.40 | 31.40 | 2,296 |
23 Apr 2024 | 30.25 | 31.00 | 30.25 | 30.68 | 30.68 | 1,245 |
22 Apr 2024 | 29.50 | 29.85 | 29.50 | 29.84 | 29.84 | 1,049 |
19 Apr 2024 | 28.45 | 28.56 | 28.34 | 28.56 | 28.56 | 730 |
18 Apr 2024 | 28.65 | 28.78 | 28.53 | 28.56 | 28.56 | 239 |
17 Apr 2024 | 28.52 | 28.69 | 28.52 | 28.59 | 28.59 | 217 |
16 Apr 2024 | 28.93 | 28.98 | 28.48 | 28.48 | 28.48 | 772 |
15 Apr 2024 | 29.43 | 29.43 | 29.08 | 29.08 | 29.08 | 307 |
12 Apr 2024 | 30.23 | 30.23 | 29.63 | 29.63 | 29.63 | 65 |
11 Apr 2024 | 30.01 | 30.25 | 29.70 | 29.70 | 29.70 | 1,750 |
10 Apr 2024 | 29.80 | 30.43 | 29.80 | 30.23 | 30.23 | 2,081 |
09 Apr 2024 | 29.33 | 29.58 | 29.26 | 29.31 | 29.31 | 755 |
08 Apr 2024 | 29.57 | 29.80 | 29.22 | 29.80 | 29.80 | 234 |
05 Apr 2024 | 29.12 | 29.32 | 29.12 | 29.32 | 29.32 | - |
04 Apr 2024 | 29.44 | 29.64 | 29.41 | 29.49 | 29.49 | 776 |
03 Apr 2024 | 29.16 | 29.38 | 29.16 | 29.38 | 29.38 | - |
02 Apr 2024 | 29.41 | 29.71 | 29.40 | 29.40 | 29.40 | 554 |
28 Mar 2024 | 28.88 | 29.17 | 28.84 | 28.98 | 28.98 | 1,576 |
27 Mar 2024 | 28.60 | 28.78 | 28.60 | 28.76 | 28.76 | 59 |
26 Mar 2024 | 28.00 | 28.33 | 28.00 | 28.33 | 28.33 | 941 |
25 Mar 2024 | 27.68 | 27.83 | 27.28 | 27.28 | 27.28 | 751 |
22 Mar 2024 | 27.45 | 27.69 | 27.45 | 27.69 | 27.69 | 665 |
21 Mar 2024 | 27.85 | 27.89 | 27.81 | 27.89 | 27.89 | - |
20 Mar 2024 | 27.33 | 27.34 | 27.08 | 27.34 | 27.34 | 414 |
19 Mar 2024 | 27.00 | 27.11 | 26.94 | 27.01 | 27.01 | 268 |
18 Mar 2024 | 27.40 | 27.74 | 27.34 | 27.34 | 27.34 | 1,328 |
15 Mar 2024 | 27.17 | 27.35 | 27.15 | 27.35 | 27.35 | 2,304 |
14 Mar 2024 | 27.71 | 27.71 | 27.48 | 27.48 | 27.48 | 456 |
13 Mar 2024 | 27.00 | 27.78 | 27.00 | 27.78 | 27.78 | 718 |
12 Mar 2024 | 27.24 | 27.50 | 27.24 | 27.42 | 27.42 | 351 |
11 Mar 2024 | 27.00 | 27.00 | 26.43 | 26.43 | 26.43 | 637 |
08 Mar 2024 | 26.33 | 26.35 | 26.33 | 26.33 | 26.33 | 249 |
07 Mar 2024 | 25.87 | 26.40 | 25.87 | 26.40 | 26.40 | 19,157 |
06 Mar 2024 | 26.32 | 26.36 | 26.28 | 26.34 | 26.34 | 468 |
05 Mar 2024 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | 1,666 |
04 Mar 2024 | 27.01 | 27.01 | 26.20 | 26.20 | 26.20 | 854 |
01 Mar 2024 | 27.10 | 27.10 | 26.77 | 26.83 | 26.83 | 116 |
29 Feb 2024 | 27.17 | 27.17 | 26.78 | 26.82 | 26.82 | 468 |
28 Feb 2024 | 27.33 | 27.47 | 27.18 | 27.18 | 27.18 | 223 |
27 Feb 2024 | 27.69 | 27.90 | 27.67 | 27.86 | 27.86 | 490 |
26 Feb 2024 | 27.94 | 28.09 | 27.80 | 27.93 | 27.93 | 619 |
23 Feb 2024 | 28.44 | 28.44 | 28.23 | 28.27 | 28.27 | - |
22 Feb 2024 | 28.36 | 28.54 | 28.36 | 28.50 | 28.50 | 365 |
21 Feb 2024 | 27.83 | 28.21 | 27.83 | 28.17 | 28.17 | 2,234 |
20 Feb 2024 | 28.77 | 28.77 | 27.35 | 27.35 | 27.35 | 1,684 |
19 Feb 2024 | 28.65 | 28.70 | 28.54 | 28.67 | 28.67 | 776 |
16 Feb 2024 | 29.24 | 29.24 | 28.91 | 28.91 | 28.91 | 891 |
15 Feb 2024 | 29.60 | 29.60 | 28.81 | 28.81 | 28.81 | 415 |
14 Feb 2024 | 29.29 | 29.29 | 28.86 | 28.86 | 28.86 | - |
13 Feb 2024 | 29.60 | 29.80 | 29.31 | 29.45 | 29.45 | 197 |
12 Feb 2024 | 29.53 | 29.56 | 29.41 | 29.49 | 29.49 | 739 |
09 Feb 2024 | 29.15 | 29.47 | 29.07 | 29.34 | 29.34 | 490 |
08 Feb 2024 | 29.03 | 29.49 | 28.97 | 29.04 | 29.04 | 2,617 |
07 Feb 2024 | 29.47 | 29.82 | 29.32 | 29.32 | 29.32 | 1,015 |
06 Feb 2024 | 28.00 | 29.06 | 28.00 | 29.06 | 29.06 | - |
05 Feb 2024 | 27.77 | 28.00 | 27.77 | 27.90 | 27.90 | 237 |
02 Feb 2024 | 28.14 | 28.23 | 28.14 | 28.19 | 28.19 | 1,367 |
01 Feb 2024 | 27.60 | 28.02 | 27.44 | 27.92 | 27.92 | 4,105 |
31 Jan 2024 | 27.42 | 27.55 | 27.42 | 27.55 | 27.55 | 36 |
30 Jan 2024 | 27.50 | 27.94 | 27.45 | 27.94 | 27.94 | 647 |
29 Jan 2024 | 28.09 | 28.23 | 28.09 | 28.23 | 28.23 | 1,392 |
26 Jan 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
25 Jan 2024 | 28.44 | 28.44 | 28.30 | 28.32 | 28.32 | 252 |
24 Jan 2024 | 27.67 | 28.11 | 27.67 | 27.88 | 27.88 | 1,827 |
23 Jan 2024 | 26.42 | 27.10 | 26.11 | 26.92 | 26.92 | 1,269 |
22 Jan 2024 | 25.17 | 25.67 | 25.17 | 25.67 | 25.67 | 504 |
19 Jan 2024 | 26.03 | 26.13 | 26.03 | 26.13 | 26.13 | 60 |
18 Jan 2024 | 25.86 | 26.22 | 25.86 | 26.22 | 26.22 | 1,386 |
17 Jan 2024 | 25.62 | 25.92 | 25.62 | 25.67 | 25.67 | 664 |
16 Jan 2024 | 26.50 | 26.50 | 26.18 | 26.40 | 26.40 | 397 |
15 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
12 Jan 2024 | 26.86 | 26.92 | 26.86 | 26.92 | 26.92 | 137 |
11 Jan 2024 | 27.22 | 27.22 | 27.00 | 27.03 | 27.03 | 500 |
10 Jan 2024 | 26.68 | 26.68 | 26.65 | 26.65 | 26.65 | 301 |
09 Jan 2024 | 26.72 | 26.72 | 26.50 | 26.71 | 26.71 | 978 |
08 Jan 2024 | 26.82 | 27.13 | 26.82 | 27.13 | 27.13 | 217 |
05 Jan 2024 | 27.23 | 27.23 | 27.11 | 27.18 | 27.18 | 68 |
04 Jan 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
03 Jan 2024 | 27.31 | 27.31 | 26.97 | 27.09 | 27.09 | 386 |
02 Jan 2024 | 26.82 | 27.32 | 26.67 | 26.76 | 26.76 | 979 |
29 Dec 2023 | 26.77 | 27.11 | 26.77 | 27.11 | 27.11 | 76 |
28 Dec 2023 | 26.61 | 26.61 | 26.53 | 26.54 | 26.54 | 392 |
27 Dec 2023 | 26.40 | 26.49 | 26.33 | 26.41 | 26.41 | 557 |
22 Dec 2023 | 28.00 | 28.00 | 23.78 | 25.92 | 25.92 | 54,656 |
21 Dec 2023 | 29.19 | 29.68 | 29.19 | 29.30 | 29.30 | 576 |
20 Dec 2023 | 30.25 | 30.25 | 29.66 | 29.66 | 29.66 | 766 |
19 Dec 2023 | 29.75 | 29.90 | 29.61 | 29.90 | 29.90 | 641 |
18 Dec 2023 | 29.88 | 29.88 | 29.08 | 29.08 | 29.08 | 4,334 |
15 Dec 2023 | 30.55 | 30.82 | 30.38 | 30.38 | 30.38 | 2,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |